$5.96 -0.06 (%) Ultra Clean Holdings Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
7/22/20166.016.015.895.9635,113
7/21/20166.006.095.946.0241,308
7/20/20165.876.045.836.0250,387
7/19/20165.945.965.855.8677,270
7/18/20166.036.105.775.95114,748
7/15/20165.876.055.836.04349,855
7/14/20165.775.855.775.81103,236
7/13/20165.825.875.715.7162,013
7/12/20165.805.905.555.81117,114
7/11/20165.645.895.565.78123,687
7/8/20165.545.665.405.64207,494
7/7/20165.735.745.645.6566,011
7/6/20165.545.765.475.6864,234
7/5/20165.605.655.445.6035,999
7/1/20165.685.775.625.6661,881
6/30/20165.495.715.495.6953,373
6/29/20165.535.685.475.5154,618
6/28/20165.475.615.455.48121,944
6/27/20165.615.655.405.43138,693
6/24/20165.555.775.505.66290,473
6/23/20165.845.965.745.88108,499
6/22/20165.725.885.675.7687,899
6/21/20165.745.795.555.7279,048
6/20/20165.695.905.695.7434,230
6/17/20165.675.685.425.64126,051
6/16/20165.695.695.485.6673,260
6/15/20165.805.805.665.7218,026
6/14/20165.795.905.755.7738,898
6/13/20165.625.915.615.8270,218
6/10/20165.735.805.615.6453,968
6/9/20165.945.945.775.7940,462
6/8/20165.956.045.945.95113,633
6/7/20165.896.025.895.9357,528
6/6/20165.876.075.875.9296,879
6/3/20165.805.975.745.9381,328
6/2/20165.805.825.705.7559,425
6/1/20165.635.915.635.8572,542
5/31/20165.915.915.655.70143,284
5/27/20165.956.075.835.9192,784
5/26/20165.675.965.675.93101,852
5/25/20165.835.835.655.7074,612
5/24/20165.525.845.365.82141,354
5/23/20165.495.605.475.4762,649
5/20/20165.205.505.205.48147,044
5/19/20165.045.145.025.1389,557
5/18/20165.135.195.045.0555,107
5/17/20165.265.275.015.03108,335
5/16/20165.295.405.225.28167,115
5/13/20165.335.335.165.2562,290
5/12/20165.345.345.205.2567,210
5/11/20165.315.445.315.3638,741
5/10/20165.385.395.275.3175,912
5/9/20165.405.495.345.3883,322
5/6/20165.375.455.215.3843,704
5/5/20165.445.615.375.4040,108
5/4/20165.575.685.425.4389,901
5/3/20165.675.785.385.6071,602
5/2/20165.755.815.565.7188,928
4/29/20165.945.945.595.69138,758
4/28/20165.636.005.635.9195,887
4/27/20165.625.775.605.6676,188
4/26/20165.525.765.495.65150,877
4/25/20165.555.665.465.5397,280
4/22/20165.775.965.515.58214,329
4/21/20165.475.545.425.53203,098
4/20/20165.465.545.345.4658,608
4/19/20165.455.545.395.48117,191
4/18/20165.345.515.265.45225,116
4/15/20165.165.225.145.1644,090
4/14/20165.245.245.155.2035,836
4/13/20165.085.305.055.2580,417
4/12/20165.075.114.995.0636,883
4/11/20165.045.155.015.0367,699
4/8/20165.115.134.954.9954,759
4/7/20165.065.125.045.0584,141
4/6/20165.075.175.055.0960,552
4/5/20165.145.175.045.0890,794
4/4/20165.375.375.185.1839,246
4/1/20165.285.435.285.35111,547
3/31/20165.315.425.315.36217,555
3/30/20165.175.435.175.3282,879
3/29/20165.055.255.055.24107,887
3/28/20165.125.135.055.1048,120
3/24/20165.055.095.025.0838,973
3/23/20165.215.215.055.0588,391
3/22/20165.295.365.195.2047,267
3/21/20165.325.435.255.3361,519
3/18/20165.225.335.205.33233,511
3/17/20165.235.355.175.19157,604
3/16/20165.125.305.095.26139,854
3/15/20165.255.265.085.1286,710
3/14/20165.215.395.215.33141,156
3/11/20165.215.315.105.21128,201
3/10/20165.205.235.145.19155,828
3/9/20165.095.195.055.1890,349
3/8/20165.345.375.065.0674,510
3/7/20165.335.415.315.3451,833
3/4/20165.355.455.335.3855,807
3/3/20165.375.445.315.3379,847
3/2/20165.335.445.335.40108,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center